Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Heavy Construction Sector (CIX: MSECTOR635 )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2010 937.28 950.88 921.45 932.69 0 -1.96(-0.21%)
Sep 29, 2010 927.26 947.38 921.91 934.65 0 -0.06(-0.01%)
Sep 28, 2010 918.40 939.27 901.97 934.71 0 +19.83(+2.17%)
Sep 27, 2010 917.86 924.16 906.88 914.88 0 -2.40(-0.26%)
Sep 24, 2010 915.52 927.41 907.72 917.28 0 +15.55(+1.72%)
Sep 23, 2010 902.47 920.82 896.54 901.73 0 -17.32(-1.88%)
Sep 22, 2010 926.54 941.25 910.70 919.05 0 -9.64(-1.04%)
Sep 21, 2010 917.09 938.15 912.00 928.69 0 +10.62(+1.16%)
Sep 20, 2010 905.06 924.68 897.57 918.08 0 +17.50(+1.94%)
Sep 17, 2010 901.15 916.70 890.45 900.57 0 -7.30(-0.80%)
Sep 15, 2010 898.09 911.99 889.63 907.88 0 +4.23(+0.47%)
Sep 14, 2010 904.12 915.52 893.41 903.65 0 -6.14(-0.67%)
Sep 13, 2010 904.86 919.64 897.52 909.79 0 +15.93(+1.78%)
Sep 10, 2010 888.72 901.23 882.75 893.86 0 +8.40(+0.95%)
Sep 09, 2010 893.92 898.20 878.98 885.46 0 +3.01(+0.34%)
Sep 08, 2010 885.10 894.58 874.86 882.46 0 -1.91(-0.22%)
Sep 07, 2010 889.70 898.20 878.50 884.37 0 -8.70(-0.97%)
Sep 03, 2010 893.06 893.06 893.06 0 +11.91(+1.35%)
Sep 02, 2010 865.97 885.58 859.89 881.15 0 +18.22(+2.11%)
Sep 01, 2010 849.33 869.49 846.46 862.93 0 +27.28(+3.26%)
Aug 31, 2010 832.59 847.65 824.08 835.65 0 -4.56(-0.54%)
Aug 30, 2010 848.29 859.48 835.96 840.21 0 -12.79(-1.50%)
Aug 27, 2010 837.98 854.60 823.55 853.00 0 +21.72(+2.61%)
Aug 26, 2010 843.99 853.81 826.52 831.27 0 -8.71(-1.04%)
Aug 25, 2010 836.53 849.17 820.74 839.98 0 -6.45(-0.76%)
Aug 24, 2010 841.92 857.68 829.57 846.43 0 -10.66(-1.24%)
Aug 23, 2010 866.75 882.13 853.55 857.09 0 -5.94(-0.69%)
Aug 20, 2010 861.58 868.12 845.73 863.03 0 -4.64(-0.53%)
Aug 19, 2010 883.88 887.77 862.25 867.67 0 -21.57(-2.43%)
Aug 18, 2010 881.65 898.99 874.11 889.23 0 +6.24(+0.71%)
Aug 17, 2010 875.98 894.79 870.48 882.99 0 +16.75(+1.93%)
Aug 16, 2010 858.55 877.14 853.17 866.25 0 +1.81(+0.21%)
Aug 13, 2010 863.70 877.49 858.73 864.44 0 -2.11(-0.24%)
Aug 12, 2010 849.97 874.53 845.62 866.55 0 -0.07(-0.01%)
Aug 11, 2010 886.63 890.36 858.99 866.62 0 -41.63(-4.58%)
Aug 10, 2010 910.08 924.77 897.89 908.25 0 -14.05(-1.52%)
Aug 09, 2010 915.88 926.67 903.70 922.30 0 +13.00(+1.43%)
Aug 06, 2010 902.82 916.66 887.44 909.30 0 -2.71(-0.30%)
Aug 05, 2010 904.03 923.67 889.61 912.01 0 -4.28(-0.47%)
Aug 04, 2010 916.97 926.14 900.11 916.29 0 +2.43(+0.27%)
Aug 03, 2010 912.99 929.18 894.13 913.87 0 -1.57(-0.17%)
Aug 02, 2010 905.32 927.99 896.52 915.44 0 -83.11(-8.32%)
Jul 30, 2010 995.72 1007 975.19 998.55 0 -3.00(-0.30%)
Jul 29, 2010 1017 1024 988.44 1002 0 -12.39(-1.22%)
Jul 28, 2010 1020 1031 1003 1014 0 -15.30(-1.49%)
Jul 27, 2010 1039 1050 1015 1029 0 +6.12(+0.60%)
Jul 26, 2010 1011 1027 996.85 1023 0 +15.65(+1.55%)
Jul 23, 2010 987.93 1011 977.02 1007 0 +16.58(+1.67%)
Jul 22, 2010 970.54 997.86 966.25 990.89 0 +38.27(+4.02%)
Jul 21, 2010 972.09 978.35 944.83 952.62 0 -10.40(-1.08%)
Jul 20, 2010 946.72 965.25 917.81 963.02 0 +24.87(+2.65%)
Jul 19, 2010 931.34 944.86 914.23 938.15 0 +11.55(+1.25%)
Jul 16, 2010 934.65 959.02 923.00 926.60 0 -33.47(-3.49%)
Jul 15, 2010 967.75 974.50 944.07 960.08 0 -11.61(-1.20%)
Jul 14, 2010 981.34 984.48 957.18 971.69 0 -13.13(-1.33%)
Jul 13, 2010 975.97 994.59 968.29 984.82 0 +17.30(+1.79%)
Jul 12, 2010 983.55 986.58 954.93 967.51 0 -18.99(-1.93%)
Jul 09, 2010 980.22 990.36 957.25 986.51 0 +17.81(+1.84%)
Jul 08, 2010 959.53 975.63 949.23 968.70 0 +19.08(+2.01%)
Jul 07, 2010 914.62 951.27 909.97 949.62 0 +38.68(+4.25%)
Jul 06, 2010 920.48 938.29 899.53 910.94 0 +6.68(+0.74%)
Jul 02, 2010 906.60 917.51 883.30 904.25 0 +6.76(+0.75%)
Jul 01, 2010 905.89 918.27 879.95 897.49 0 -13.68(-1.50%)
Jun 30, 2010 910.48 934.55 901.05 911.17 0 +1.42(+0.16%)
Jun 29, 2010 934.86 942.99 900.21 909.75 0 -62.67(-6.44%)
Jun 25, 2010 967.73 983.19 950.49 972.42 0 +19.47(+2.04%)
Jun 24, 2010 972.20 980.61 945.90 952.95 0 -29.30(-2.98%)
Jun 23, 2010 979.34 994.28 960.41 982.25 0 +0.21(+0.02%)
Jun 22, 2010 1012 1025 979.01 982.04 0 -30.55(-3.02%)
Jun 21, 2010 1034 1042 1004 1013 0 -1.68(-0.17%)
Jun 18, 2010 1012 1023 1002 1014 0 +0.46(+0.05%)
Jun 17, 2010 1017 1028 996.59 1014 0 +0.69(+0.07%)
Jun 16, 2010 1004 1023 996.46 1013 0 -3.33(-0.33%)
Jun 15, 2010 998.52 1020 986.41 1016 0 +30.26(+3.07%)
Jun 14, 2010 987.89 1013 975.13 986.19 0 +13.28(+1.36%)
Jun 11, 2010 963.30 984.20 953.12 972.91 0 -1.32(-0.14%)
Jun 10, 2010 955.60 977.39 948.56 974.23 0 +40.45(+4.33%)
Jun 09, 2010 927.98 967.41 917.66 933.78 0 +13.59(+1.48%)
Jun 08, 2010 912.57 930.69 891.57 920.19 0 +9.69(+1.06%)
Jun 07, 2010 942.42 949.62 907.11 910.50 0 -27.57(-2.94%)
Jun 04, 2010 945.99 974.66 932.56 938.07 0 -53.79(-5.42%)
Jun 03, 2010 985.80 1001 967.18 991.85 0 +15.59(+1.60%)
Jun 02, 2010 959.21 980.11 944.78 976.26 0 +32.07(+3.40%)
Jun 01, 2010 969.02 993.49 941.94 944.19 0 -45.84(-4.63%)
May 28, 2010 990.03 990.03 990.03 0 -24.39(-2.40%)
May 27, 2010 988.17 1017 977.11 1014 0 +54.42(+5.67%)
May 26, 2010 977.62 997.66 954.11 960.00 0 -7.87(-0.81%)
May 25, 2010 936.89 969.91 926.31 967.87 0 +0.77(+0.08%)
May 24, 2010 987.30 1001 964.88 967.10 0 -25.26(-2.55%)
May 21, 2010 949.83 1006 944.93 992.36 0 +21.02(+2.16%)
May 20, 2010 972.01 1006 963.69 971.35 0 -54.80(-5.34%)
May 19, 2010 1042 1056 1003 1026 0 -25.50(-2.42%)
May 18, 2010 1081 1103 1045 1052 0 -13.42(-1.26%)
May 17, 2010 1080 1091 1032 1065 0 -11.88(-1.10%)
May 14, 2010 1085 1118 1062 1077 0 -48.68(-4.32%)
May 13, 2010 1135 1150 1120 1126 0 -11.08(-0.97%)
May 12, 2010 1092 1147 1088 1137 0 +52.08(+4.80%)
May 11, 2010 1089 1102 1069 1085 0 +16.09(+1.51%)
May 10, 2010 1056 1072 1047 1069 0 +70.40(+7.05%)
May 07, 2010 1046 1052 978.90 998.14 0 -36.90(-3.57%)
May 06, 2010 1084 1108 979.66 1035 0 -46.98(-4.34%)
May 05, 2010 1091 1108 1070 1082 0 -30.61(-2.75%)
May 04, 2010 1141 1145 1100 1113 0 -49.86(-4.29%)
May 03, 2010 1153 1171 1138 1162 0 +14.63(+1.27%)
Apr 30, 2010 1188 1200 1140 1148 0 -44.30(-3.72%)
Apr 29, 2010 1172 1205 1167 1192 0 +29.11(+2.50%)
Apr 28, 2010 1154 1175 1142 1163 0 +18.27(+1.60%)
Apr 27, 2010 1161 1185 1137 1145 0 -33.52(-2.84%)
Apr 26, 2010 1186 1196 1169 1178 0 -6.99(-0.59%)
Apr 23, 2010 1163 1192 1151 1185 0 +13.88(+1.18%)
Apr 22, 2010 1153 1174 1138 1171 0 +6.54(+0.56%)
Apr 21, 2010 1161 1172 1148 1165 0 +4.06(+0.35%)
Apr 20, 2010 1133 1166 1130 1161 0 +34.12(+3.03%)
Apr 19, 2010 1121 1134 1106 1127 0 -3.77(-0.33%)
Apr 16, 2010 1144 1152 1112 1130 0 -18.79(-1.63%)
Apr 15, 2010 1147 1160 1139 1149 0 -4.69(-0.41%)
Apr 14, 2010 1147 1158 1137 1154 0 +13.68(+1.20%)
Apr 13, 2010 1135 1148 1123 1140 0 +1.63(+0.14%)
Apr 12, 2010 1145 1153 1128 1139 0 -3.07(-0.27%)
Apr 09, 2010 1126 1151 1119 1142 0 +19.26(+1.72%)
Apr 08, 2010 1114 1126 1100 1122 0 +2.90(+0.26%)
Apr 07, 2010 1130 1139 1111 1120 0 -12.79(-1.13%)
Apr 06, 2010 1118 1143 1112 1132 0 +13.46(+1.20%)
Apr 05, 2010 1101 1125 1093 1119 0 +28.50(+2.61%)
Apr 01, 2010 1090 1090 1090 0 +19.22(+1.79%)
Mar 31, 2010 1071 1085 1058 1071 0 -6.91(-0.64%)
Mar 30, 2010 1081 1093 1068 1078 0 +0.47(+0.04%)
Mar 29, 2010 1060 1084 1056 1078 0 +21.83(+2.07%)
Mar 26, 2010 1061 1076 1047 1056 0 -4.57(-0.43%)
Mar 25, 2010 1081 1089 1057 1060 0 -9.82(-0.92%)
Mar 24, 2010 1069 1084 1056 1070 0 -0.92(-0.09%)
Mar 23, 2010 1053 1077 1046 1071 0 +17.92(+1.70%)
Mar 22, 2010 1035 1056 1029 1053 0 +8.93(+0.86%)
Mar 19, 2010 1057 1067 1035 1044 0 -9.20(-0.87%)
Mar 18, 2010 1064 1071 1046 1053 0 -10.24(-0.96%)
Mar 17, 2010 1064 1076 1055 1064 0 +3.11(+0.29%)
Mar 16, 2010 1054 1066 1044 1061 0 +11.01(+1.05%)
Mar 15, 2010 1041 1055 1037 1050 0 -11.58(-1.09%)
Mar 12, 2010 1061 1069 1049 1061 0 +5.85(+0.55%)
Mar 11, 2010 1051 1063 1040 1055 0 +6.15(+0.59%)
Mar 10, 2010 1044 1057 1037 1049 0 +5.87(+0.56%)
Mar 09, 2010 1032 1054 1027 1043 0 +5.13(+0.49%)
Mar 08, 2010 1041 1048 1026 1038 0 +0.23(+0.02%)
Mar 05, 2010 1029 1045 1022 1038 0 +16.94(+1.66%)
Mar 04, 2010 1022 1033 1010 1021 0 -1.84(-0.18%)
Mar 03, 2010 1014 1034 1006 1023 0 +11.17(+1.10%)
Mar 02, 2010 988.14 1023 977.93 1012 0 +20.14(+2.03%)
Mar 01, 2010 987.83 1003 968.59 991.48 0 +13.48(+1.38%)
Feb 26, 2010 990.57 999.15 961.34 978.01 0 -30.31(-3.01%)
Feb 25, 2010 990.10 1012 968.57 1008 0 -3.78(-0.37%)
Feb 24, 2010 1015 1024 995.97 1012 0 +1.19(+0.12%)
Feb 23, 2010 1039 1043 999.73 1011 0 -30.53(-2.93%)
Feb 22, 2010 1047 1059 1033 1041 0 +3.47(+0.33%)
Feb 19, 2010 1040 1052 1028 1038 0 -6.91(-0.66%)
Feb 18, 2010 1016 1049 1014 1045 0 +27.08(+2.66%)
Feb 17, 2010 1024 1031 1007 1018 0 +1.55(+0.15%)
Feb 16, 2010 1001 1022 994.14 1016 0 +24.22(+2.44%)
Feb 12, 2010 992.03 992.03 992.03 0 -4.16(-0.42%)
Feb 11, 2010 978.11 999.39 966.86 996.20 0 +16.72(+1.71%)
Feb 10, 2010 979.69 991.74 960.77 979.47 0 +3.55(+0.36%)
Feb 09, 2010 975.10 991.59 960.85 975.92 0 +16.17(+1.68%)
Feb 08, 2010 975.07 988.85 954.68 959.75 0 -12.80(-1.32%)
Feb 05, 2010 993.00 1002 939.25 972.55 0 -22.03(-2.22%)
Feb 04, 2010 1035 1038 988.78 994.58 0 -55.83(-5.32%)
Feb 03, 2010 1057 1074 1040 1050 0 -9.45(-0.89%)
Feb 02, 2010 1046 1066 1034 1060 0 +20.99(+2.02%)
Feb 01, 2010 1032 1050 1021 1039 0 +16.55(+1.62%)
Jan 29, 2010 1037 1059 1012 1022 0 -5.39(-0.52%)
Jan 28, 2010 1061 1065 1020 1028 0 -26.68(-2.53%)
Jan 27, 2010 1051 1064 1031 1054 0 -0.34(-0.03%)
Jan 26, 2010 1055 1075 1044 1055 0 -3.40(-0.32%)
Jan 25, 2010 1061 1079 1052 1058 0 +6.57(+0.62%)
Jan 22, 2010 1068 1083 1044 1052 0 -17.42(-1.63%)
Jan 21, 2010 1102 1108 1064 1069 0 -31.33(-2.85%)
Jan 20, 2010 1114 1117 1084 1100 0 -24.62(-2.19%)
Jan 19, 2010 1113 1133 1106 1125 0 +13.19(+1.19%)
Jan 15, 2010 1112 1112 1112 0 -17.39(-1.54%)
Jan 14, 2010 1123 1142 1115 1129 0 -1.47(-0.13%)
Jan 13, 2010 1128 1139 1105 1131 0 +6.18(+0.55%)
Jan 12, 2010 1130 1139 1108 1124 0 -22.67(-1.98%)
Jan 11, 2010 1154 1161 1136 1147 0 -0.65(-0.06%)
Jan 08, 2010 1127 1151 1120 1148 0 +19.34(+1.71%)
Jan 07, 2010 1111 1133 1101 1128 0 +22.09(+2.00%)
Jan 06, 2010 1086 1115 1080 1106 0 +19.80(+1.82%)
Jan 05, 2010 1078 1097 1066 1087 0 +3.94(+0.36%)
Jan 04, 2010 1060 1085 1055 1083 0 +34.60(+3.30%)
Dec 31, 2009 1048 1048 1048 0 -9.55(-0.90%)
Dec 30, 2009 1063 1068 1047 1058 0 -6.07(-0.57%)
Dec 29, 2009 1069 1075 1055 1064 0 -2.33(-0.22%)
Dec 28, 2009 1071 1083 1058 1066 0 -4.51(-0.42%)
Dec 24, 2009 1065 1078 1061 1070 0 +8.97(+0.85%)
Dec 23, 2009 1039 1067 1031 1061 0 +23.74(+2.29%)
Dec 22, 2009 1032 1047 1023 1038 0 +8.36(+0.81%)
Dec 21, 2009 1029 1040 1017 1029 0 +6.72(+0.66%)
Dec 18, 2009 1023 1034 1004 1023 0 +6.98(+0.69%)
Dec 17, 2009 1027 1035 1007 1016 0 -24.62(-2.37%)
Dec 16, 2009 1038 1051 1025 1040 0 +11.33(+1.10%)
Dec 15, 2009 1000 1043 993.81 1029 0 +25.55(+2.55%)
Dec 14, 2009 995.67 1007 989.65 1003 0 +19.78(+2.01%)
Dec 11, 2009 989.50 996.22 973.84 983.62 0 +0.14(+0.01%)
Dec 10, 2009 995.48 1003 973.52 983.48 0 -1.91(-0.19%)
Dec 09, 2009 980.36 993.33 966.43 985.39 0 +4.64(+0.47%)
Dec 08, 2009 996.87 1008 972.81 980.74 0 -23.43(-2.33%)
Dec 07, 2009 1003 1022 986.78 1004 0 +17.47(+1.77%)
Dec 04, 2009 1005 1016 967.43 986.70 0 +0.39(+0.04%)
Dec 03, 2009 998.01 1010 980.94 986.31 0 -8.10(-0.81%)
Dec 02, 2009 997.36 1009 983.62 994.41 0 -1.98(-0.20%)
Dec 01, 2009 993.76 1008 984.84 996.39 0 +14.76(+1.50%)
Nov 30, 2009 989.57 1000 969.57 981.63 0 -8.54(-0.86%)
Nov 27, 2009 980.41 1003 968.35 990.17 0 -26.44(-2.60%)
Nov 25, 2009 1017 1017 1017 0 +7.44(+0.74%)
Nov 24, 2009 1024 1033 1000 1009 0 -16.29(-1.59%)
Nov 23, 2009 1034 1050 1017 1025 0 +7.29(+0.72%)
Nov 20, 2009 1015 1029 998.68 1018 0 -4.41(-0.43%)
Nov 19, 2009 1045 1050 1011 1023 0 -30.59(-2.90%)
Nov 18, 2009 1061 1072 1045 1053 0 -6.80(-0.64%)
Nov 17, 2009 1054 1067 1041 1060 0 -3.72(-0.35%)
Nov 16, 2009 1041 1073 1037 1064 0 +32.45(+3.15%)
Nov 13, 2009 1021 1042 1011 1031 0 +7.35(+0.72%)
Nov 12, 2009 1052 1059 1017 1024 0 -27.10(-2.58%)
Nov 11, 2009 1052 1066 1042 1051 0 +10.28(+0.99%)
Nov 10, 2009 1066 1088 1025 1041 0 -39.95(-3.70%)
Nov 09, 2009 1057 1089 1052 1081 0 +37.27(+3.57%)
Nov 06, 2009 1034 1059 1024 1043 0 +2.05(+0.20%)
Nov 05, 2009 1028 1056 1019 1041 0 +19.88(+1.95%)
Nov 04, 2009 1034 1059 1016 1021 0 +1.28(+0.13%)
Nov 03, 2009 984.62 1030 976.84 1020 0 +19.27(+1.93%)
Nov 02, 2009 1006 1024 976.75 1001 0 +7.23(+0.73%)
Oct 30, 2009 1039 1044 984.46 993.68 0 -49.23(-4.72%)
Oct 29, 2009 1022 1058 1006 1043 0 +37.69(+3.75%)
Oct 28, 2009 1046 1054 996.10 1005 0 -49.12(-4.66%)
Oct 27, 2009 1067 1086 1047 1054 0 -17.47(-1.63%)
Oct 26, 2009 1103 1127 1066 1072 0 -31.25(-2.83%)
Oct 23, 2009 1101 1117 1096 1103 0 -18.51(-1.65%)
Oct 22, 2009 1109 1132 1090 1122 0 +10.84(+0.98%)
Oct 21, 2009 1119 1144 1106 1111 0 -16.98(-1.51%)
Oct 20, 2009 1113 1137 1113 1128 0 -15.18(-1.33%)
Oct 19, 2009 1124 1152 1112 1143 0 +21.61(+1.93%)
Oct 16, 2009 1124 1136 1106 1121 0 -19.28(-1.69%)
Oct 15, 2009 1108 1148 1101 1141 0 +18.82(+1.68%)
Oct 14, 2009 1114 1128 1102 1122 0 +26.22(+2.39%)
Oct 13, 2009 1103 1114 1079 1096 0 -10.49(-0.95%)
Oct 12, 2009 1119 1130 1099 1106 0 -1.44(-0.13%)
Oct 09, 2009 1104 1117 1092 1107 0 -1.08(-0.10%)
Oct 08, 2009 1117 1132 1094 1109 0 +8.57(+0.78%)
Oct 07, 2009 1080 1108 1073 1100 0 +6.98(+0.64%)
Oct 06, 2009 1090 1109 1075 1093 0 +13.96(+1.29%)
Oct 05, 2009 1067 1087 1048 1079 0 +19.13(+1.80%)
Oct 02, 2009 1060 1086 1046 1060 0 -24.58(-2.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.